Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.00 30.00 29.40 29.61 1,581,583 -0.29(-0.98%)
Jun 29, 2017 30.24 30.26 29.52 29.91 1,623,274 -0.37(-1.22%)
Jun 28, 2017 30.09 30.28 29.75 30.28 1,864,311 +0.47(+1.57%)
Jun 27, 2017 29.58 29.89 29.48 29.81 2,015,499 +0.25(+0.84%)
Jun 26, 2017 29.35 29.72 29.35 29.56 1,122,522 +0.30(+1.03%)
Jun 23, 2017 28.94 29.36 28.84 29.26 1,286,142 +0.14(+0.49%)
Jun 22, 2017 28.81 29.14 28.81 29.11 987,172 +0.31(+1.07%)
Jun 21, 2017 28.90 29.02 28.72 28.81 1,049,242 -0.01(-0.03%)
Jun 20, 2017 28.97 29.11 28.78 28.81 783,393 -0.34(-1.17%)
Jun 19, 2017 28.94 29.43 28.89 29.15 1,318,513 +0.23(+0.81%)
Jun 16, 2017 28.77 28.96 28.51 28.92 954,322 +0.20(+0.68%)
Jun 15, 2017 28.68 28.80 28.41 28.72 782,907 -0.20(-0.70%)
Jun 14, 2017 28.99 29.02 28.70 28.93 940,521 +0.07(+0.24%)
Jun 13, 2017 28.90 29.02 28.58 28.86 1,148,379 +0.13(+0.45%)
Jun 12, 2017 28.87 29.01 28.51 28.73 1,499,806 -0.09(-0.31%)
Jun 09, 2017 28.83 29.01 28.63 28.82 1,366,224 +0.02(+0.05%)
Jun 08, 2017 28.65 28.87 28.62 28.81 759,804 +0.15(+0.53%)
Jun 07, 2017 28.89 29.08 28.56 28.65 856,700 -0.23(-0.81%)
Jun 06, 2017 28.83 28.93 28.67 28.89 1,317,153 +0.03(+0.10%)
Jun 05, 2017 28.74 28.94 28.41 28.86 791,232 +0.20(+0.69%)
Jun 02, 2017 28.58 28.71 28.55 28.66 1,221,870 +0.08(+0.26%)
Jun 01, 2017 28.55 28.66 28.39 28.59 857,933 -0.02(-0.05%)
May 31, 2017 28.59 28.69 28.34 28.60 1,040,680 +0.00(+0.00%)
May 30, 2017 28.62 28.96 28.60 28.60 628,240 -0.13(-0.45%)
May 26, 2017 28.50 28.87 28.40 28.73 972,400 +0.46(+1.64%)
May 25, 2017 28.60 28.70 28.03 28.26 1,073,792 -0.24(-0.84%)
May 24, 2017 28.46 28.54 28.18 28.50 740,654 +0.04(+0.13%)
May 23, 2017 28.43 28.65 28.32 28.47 1,596,400 +0.01(+0.05%)
May 22, 2017 28.27 28.46 28.21 28.45 727,364 +0.37(+1.33%)
May 19, 2017 27.64 28.23 27.64 28.08 1,081,040 +0.54(+1.96%)
May 18, 2017 27.54 27.84 27.19 27.54 2,076,352 -0.40(-1.42%)
May 17, 2017 28.48 28.50 27.88 27.94 2,641,136 -0.82(-2.86%)
May 16, 2017 29.03 29.19 28.76 28.76 1,409,243 -0.23(-0.80%)
May 15, 2017 28.96 29.11 28.85 28.99 1,446,730 +0.30(+1.04%)
May 12, 2017 28.59 28.94 28.50 28.69 1,730,208 +0.16(+0.58%)
May 11, 2017 27.91 28.53 27.46 28.53 2,670,828 +0.57(+2.04%)
May 10, 2017 28.03 28.04 27.85 27.96 1,860,984 +0.04(+0.16%)
May 09, 2017 28.29 28.29 27.88 27.91 3,166,793 -0.31(-1.11%)
May 08, 2017 28.30 28.44 28.08 28.23 3,158,124 -0.03(-0.11%)
May 05, 2017 28.01 28.37 27.94 28.26 884,070 +0.30(+1.07%)
May 04, 2017 28.26 28.32 27.87 27.96 1,054,025 -0.29(-1.03%)
May 03, 2017 28.15 28.35 27.96 28.25 1,320,480 -0.03(-0.11%)
May 02, 2017 27.73 28.33 27.67 28.28 1,567,841 +0.55(+2.00%)
May 01, 2017 27.75 27.82 27.64 27.73 697,081 +0.06(+0.22%)
Apr 28, 2017 27.57 27.73 27.36 27.67 1,008,917 +0.07(+0.27%)
Apr 27, 2017 27.64 27.74 27.28 27.59 1,197,967 -0.04(-0.16%)
Apr 26, 2017 27.56 27.73 27.49 27.64 1,228,413 -0.08(-0.30%)
Apr 25, 2017 27.61 27.79 27.48 27.72 1,038,675 +0.11(+0.41%)
Apr 24, 2017 27.41 27.67 27.32 27.61 1,999,002 +0.49(+1.79%)
Apr 21, 2017 27.42 27.49 27.01 27.12 1,234,292 -0.36(-1.31%)
Apr 20, 2017 27.29 27.57 27.21 27.48 939,179 +0.19(+0.69%)
Apr 19, 2017 27.54 27.73 27.24 27.29 1,027,453 -0.25(-0.90%)
Apr 18, 2017 27.67 27.67 27.37 27.54 1,558,687 -0.20(-0.73%)
Apr 17, 2017 27.33 27.75 27.22 27.74 1,203,025 +0.52(+1.93%)
Apr 13, 2017 27.50 27.62 27.17 27.22 947,455 -0.34(-1.25%)
Apr 12, 2017 27.59 27.69 27.39 27.56 998,341 +0.00(+0.00%)
Apr 11, 2017 27.65 27.73 27.28 27.56 1,451,487 -0.14(-0.51%)
Apr 10, 2017 27.58 27.82 27.47 27.70 940,249 +0.16(+0.57%)
Apr 07, 2017 27.55 27.66 27.41 27.55 1,572,441 -0.05(-0.19%)
Apr 06, 2017 27.61 27.71 27.52 27.60 2,965,000 +0.03(+0.11%)
Apr 05, 2017 27.49 27.76 27.47 27.57 1,186,081 +0.09(+0.33%)
Apr 04, 2017 27.15 27.49 27.01 27.48 1,470,069 +0.26(+0.96%)
Apr 03, 2017 27.27 27.38 26.73 27.22 1,365,568 -0.08(-0.30%)
Mar 31, 2017 27.40 27.49 27.27 27.30 1,118,976 -0.14(-0.52%)
Mar 30, 2017 27.61 27.71 27.41 27.44 974,275 -0.15(-0.54%)
Mar 29, 2017 27.28 27.61 27.15 27.59 1,114,109 +0.28(+1.04%)
Mar 28, 2017 26.91 27.48 26.91 27.31 1,653,604 +0.40(+1.47%)
Mar 27, 2017 26.68 26.94 26.62 26.91 953,845 -0.01(-0.03%)
Mar 24, 2017 26.71 27.07 26.59 26.92 1,102,759 +0.24(+0.90%)
Mar 23, 2017 26.56 26.93 26.45 26.68 1,053,293 -0.04(-0.14%)
Mar 22, 2017 26.92 26.92 26.43 26.71 1,144,551 -0.24(-0.89%)
Mar 21, 2017 27.24 27.36 26.93 26.95 847,812 -0.10(-0.36%)
Mar 20, 2017 27.16 27.26 26.98 27.05 1,009,050 -0.17(-0.63%)
Mar 17, 2017 27.44 27.58 27.21 27.22 1,011,750 -0.19(-0.71%)
Mar 16, 2017 27.70 27.77 27.40 27.42 920,112 -0.16(-0.60%)
Mar 15, 2017 27.18 27.64 27.17 27.58 1,026,754 +0.46(+1.71%)
Mar 14, 2017 27.21 27.39 27.08 27.12 798,387 -0.19(-0.69%)
Mar 13, 2017 27.17 27.43 27.10 27.31 1,094,107 +0.22(+0.83%)
Mar 10, 2017 27.00 27.10 26.85 27.08 1,264,228 +0.27(+1.01%)
Mar 09, 2017 26.90 27.07 26.71 26.81 1,589,423 -0.10(-0.39%)
Mar 08, 2017 27.05 27.32 26.89 26.92 824,835 -0.10(-0.36%)
Mar 07, 2017 26.90 27.10 26.79 27.01 839,350 +0.13(+0.50%)
Mar 06, 2017 26.99 26.99 26.69 26.88 1,035,732 -0.22(-0.80%)
Mar 03, 2017 26.89 27.15 26.80 27.10 982,010 +0.08(+0.31%)
Mar 02, 2017 27.07 27.25 26.98 27.01 1,351,948 -0.19(-0.69%)
Mar 01, 2017 27.18 27.44 26.89 27.20 2,006,121 +0.18(+0.67%)
Feb 28, 2017 27.23 27.40 26.95 27.02 1,899,534 -0.37(-1.34%)
Feb 27, 2017 27.17 27.48 27.01 27.39 2,152,460 +0.17(+0.63%)
Feb 24, 2017 27.60 27.61 27.01 27.22 2,674,428 -0.29(-1.07%)
Feb 23, 2017 27.69 27.83 27.44 27.51 2,695,948 -0.08(-0.30%)
Feb 22, 2017 27.57 27.72 27.48 27.59 1,258,152 -0.08(-0.29%)
Feb 21, 2017 27.63 27.85 27.55 27.67 1,684,676 -0.06(-0.21%)
Feb 17, 2017 27.73 27.73 27.73 0 +0.17(+0.62%)
Feb 16, 2017 27.66 27.70 27.40 27.56 2,517,327 -0.08(-0.30%)
Feb 15, 2017 27.37 27.66 27.22 27.64 1,843,031 +0.33(+1.22%)
Feb 14, 2017 27.33 27.39 26.91 27.31 1,515,436 -0.01(-0.05%)
Feb 13, 2017 27.11 27.44 27.11 27.33 1,160,578 +0.22(+0.82%)
Feb 10, 2017 27.31 27.63 27.08 27.10 2,583,673 -0.15(-0.54%)
Feb 09, 2017 26.35 27.47 26.25 27.25 2,952,507 +0.84(+3.17%)
Feb 08, 2017 26.23 26.45 26.09 26.41 1,057,668 +0.10(+0.39%)
Feb 07, 2017 26.15 26.39 26.06 26.31 1,126,446 +0.19(+0.71%)
Feb 06, 2017 25.97 26.19 25.80 26.12 1,940,003 +0.15(+0.57%)
Feb 03, 2017 25.57 26.07 25.50 25.97 1,528,885 +0.48(+1.86%)
Feb 02, 2017 25.63 25.82 25.38 25.50 1,366,941 -0.22(-0.87%)
Feb 01, 2017 25.70 25.79 25.51 25.72 1,642,225 +0.06(+0.23%)
Jan 31, 2017 25.55 25.70 25.30 25.66 1,577,885 +0.17(+0.67%)
Jan 30, 2017 25.72 25.84 25.35 25.49 1,413,668 -0.38(-1.46%)
Jan 27, 2017 25.83 25.97 25.73 25.87 804,844 +0.03(+0.11%)
Jan 26, 2017 25.86 25.94 25.67 25.84 1,353,202 -0.08(-0.32%)
Jan 25, 2017 25.83 26.00 25.80 25.92 1,270,943 +0.26(+1.01%)
Jan 24, 2017 25.88 25.95 25.54 25.66 1,625,506 -0.15(-0.57%)
Jan 23, 2017 25.61 25.90 25.48 25.81 1,292,404 +0.19(+0.72%)
Jan 20, 2017 24.96 25.63 24.91 25.63 1,446,981 +0.72(+2.89%)
Jan 19, 2017 25.37 25.38 24.87 24.91 1,291,446 -0.29(-1.15%)
Jan 18, 2017 25.20 25.51 25.17 25.20 1,108,210 -0.10(-0.38%)
Jan 17, 2017 25.35 25.51 25.26 25.29 1,220,535 -0.04(-0.18%)
Jan 13, 2017 25.34 25.34 25.34 0 +0.10(+0.38%)
Jan 12, 2017 24.72 25.31 24.68 25.24 1,643,867 +0.56(+2.29%)
Jan 11, 2017 24.68 24.71 24.48 24.68 1,565,736 +0.09(+0.36%)
Jan 10, 2017 24.55 24.66 24.51 24.59 1,079,995 +0.14(+0.58%)
Jan 09, 2017 24.79 24.79 24.39 24.45 1,200,014 -0.28(-1.14%)
Jan 06, 2017 24.79 24.92 24.68 24.73 1,388,685 -0.12(-0.48%)
Jan 05, 2017 24.79 24.97 24.72 24.85 1,011,092 +0.01(+0.06%)
Jan 04, 2017 24.78 24.99 24.70 24.83 1,771,144 +0.19(+0.75%)
Jan 03, 2017 24.56 24.79 24.39 24.65 938,149 +0.15(+0.61%)
Dec 30, 2016 24.50 24.50 24.50 0 +0.03(+0.12%)
Dec 29, 2016 24.36 24.59 24.36 24.47 1,221,510 +0.10(+0.43%)
Dec 28, 2016 24.36 24.51 24.23 24.36 549,518 -0.01(-0.06%)
Dec 27, 2016 24.43 24.49 24.33 24.38 450,768 -0.10(-0.42%)
Dec 23, 2016 24.48 24.48 24.48 0 -0.04(-0.15%)
Dec 22, 2016 24.68 24.71 24.48 24.52 1,329,514 -0.22(-0.90%)
Dec 21, 2016 24.94 24.95 24.74 24.74 1,087,800 -0.27(-1.07%)
Dec 20, 2016 24.84 25.08 24.79 25.01 1,317,546 +0.26(+1.05%)
Dec 19, 2016 24.86 24.99 24.73 24.75 1,224,308 -0.07(-0.30%)
Dec 16, 2016 24.71 24.94 24.63 24.82 1,466,080 +0.18(+0.72%)
Dec 15, 2016 24.54 24.73 24.49 24.65 1,155,676 +0.04(+0.18%)
Dec 14, 2016 25.26 25.33 24.57 24.60 1,721,676 -0.62(-2.47%)
Dec 13, 2016 25.07 25.46 25.07 25.23 1,529,726 +0.25(+1.01%)
Dec 12, 2016 24.69 25.06 24.60 24.97 2,365,923 +0.34(+1.39%)
Dec 09, 2016 24.60 24.77 24.57 24.63 2,094,061 +0.01(+0.06%)
Dec 08, 2016 24.74 24.83 24.59 24.62 1,359,959 -0.15(-0.60%)
Dec 07, 2016 24.48 24.77 24.33 24.77 1,461,960 +0.32(+1.31%)
Dec 06, 2016 24.28 24.49 24.21 24.45 1,123,736 +0.25(+1.04%)
Dec 05, 2016 24.34 24.43 24.16 24.19 1,540,729 +0.04(+0.18%)
Dec 02, 2016 24.33 24.33 24.05 24.15 1,623,824 -0.07(-0.31%)
Dec 01, 2016 24.82 24.84 24.17 24.22 1,655,345 -0.49(-1.98%)
Nov 30, 2016 25.00 25.02 24.68 24.71 1,482,267 -0.24(-0.98%)
Nov 29, 2016 25.06 25.15 24.81 24.96 1,300,132 -0.04(-0.18%)
Nov 28, 2016 25.07 25.14 24.94 25.00 1,099,900 +0.33(+1.33%)
Nov 25, 2016 24.61 24.70 24.48 24.67 456,744 +0.17(+0.69%)
Nov 23, 2016 24.50 24.50 24.50 0 -0.17(-0.69%)
Nov 22, 2016 24.80 24.85 24.58 24.67 1,225,255 +0.00(+0.00%)
Nov 21, 2016 24.95 24.99 24.56 24.67 1,201,364 -0.11(-0.45%)
Nov 18, 2016 24.64 24.83 24.55 24.78 1,575,607 +0.14(+0.57%)
Nov 17, 2016 24.28 24.66 24.26 24.64 2,150,059 +0.32(+1.33%)
Nov 16, 2016 24.25 24.36 24.11 24.32 1,701,288 -0.03(-0.12%)
Nov 15, 2016 24.27 24.46 24.02 24.35 3,306,525 +0.21(+0.88%)
Nov 14, 2016 24.10 24.20 23.56 24.14 4,320,100 +0.10(+0.43%)
Nov 11, 2016 25.36 25.45 23.90 24.03 3,254,898 -1.01(-4.02%)
Nov 10, 2016 25.63 25.74 24.88 25.04 2,266,077 -0.60(-2.35%)
Nov 09, 2016 25.37 25.89 25.34 25.64 1,459,195 -0.26(-1.02%)
Nov 08, 2016 25.79 25.98 25.70 25.91 1,130,022 +0.05(+0.20%)
Nov 07, 2016 25.64 25.91 25.53 25.86 1,063,454 +0.63(+2.48%)
Nov 04, 2016 25.25 25.38 24.99 25.23 1,150,221 -0.11(-0.44%)
Nov 03, 2016 25.25 25.43 25.22 25.34 1,000,558 +0.11(+0.44%)
Nov 02, 2016 25.58 25.61 25.20 25.23 959,796 -0.38(-1.46%)
Nov 01, 2016 25.85 25.96 25.47 25.61 1,231,322 -0.15(-0.57%)
Oct 31, 2016 25.68 25.89 25.64 25.75 875,840 +0.06(+0.23%)
Oct 28, 2016 25.70 25.89 25.64 25.70 966,237 -0.01(-0.03%)
Oct 27, 2016 26.09 26.13 25.67 25.70 2,138,020 -0.32(-1.22%)
Oct 26, 2016 25.89 26.19 25.86 26.02 717,028 -0.04(-0.17%)
Oct 25, 2016 26.21 26.35 26.05 26.06 917,281 -0.18(-0.70%)
Oct 24, 2016 26.31 26.36 26.03 26.25 747,621 -0.06(-0.22%)
Oct 21, 2016 26.05 26.37 25.92 26.31 770,331 +0.02(+0.08%)
Oct 20, 2016 26.46 26.54 26.24 26.28 663,050 -0.26(-0.97%)
Oct 19, 2016 26.58 26.66 26.29 26.54 862,482 +0.07(+0.25%)
Oct 18, 2016 26.32 26.60 26.19 26.48 934,451 +0.34(+1.29%)
Oct 17, 2016 26.14 26.19 25.99 26.14 758,704 -0.02(-0.08%)
Oct 14, 2016 26.52 26.57 26.04 26.16 1,210,203 -0.21(-0.81%)
Oct 13, 2016 25.92 26.51 25.71 26.37 1,802,018 +0.25(+0.96%)
Oct 12, 2016 26.00 26.16 25.86 26.12 970,653 +0.17(+0.65%)
Oct 11, 2016 26.17 26.28 25.76 25.95 824,012 -0.22(-0.84%)
Oct 10, 2016 26.43 26.46 26.14 26.17 594,288 +0.00(+0.00%)
Oct 07, 2016 26.25 26.28 25.88 26.17 866,232 -0.10(-0.39%)
Oct 06, 2016 26.17 26.36 26.03 26.28 1,229,359 +0.08(+0.31%)
Oct 05, 2016 26.00 26.46 25.95 26.20 1,466,701 +0.26(+0.99%)
Oct 04, 2016 26.04 26.28 25.77 25.94 1,811,048 -0.11(-0.42%)
Oct 03, 2016 25.86 26.25 25.73 26.05 1,713,048 +0.18(+0.68%)
Sep 30, 2016 26.18 26.18 25.85 25.87 1,495,162 -0.09(-0.34%)
Sep 29, 2016 26.25 26.28 25.86 25.96 1,296,070 -0.13(-0.48%)
Sep 28, 2016 25.81 26.17 25.61 26.09 1,383,319 +0.29(+1.14%)
Sep 27, 2016 25.50 25.89 25.27 25.79 1,618,178 +0.20(+0.78%)
Sep 26, 2016 25.60 25.73 25.37 25.59 1,124,541 -0.10(-0.37%)
Sep 23, 2016 25.74 25.78 25.51 25.69 1,319,240 -0.13(-0.51%)
Sep 22, 2016 25.48 26.13 25.45 25.82 2,686,073 +1.02(+4.12%)
Sep 21, 2016 24.67 24.81 24.43 24.80 929,403 +0.26(+1.08%)
Sep 20, 2016 24.50 24.71 24.42 24.53 1,176,379 +0.21(+0.85%)
Sep 19, 2016 24.25 24.48 24.03 24.33 1,365,365 +0.18(+0.76%)
Sep 16, 2016 24.32 24.32 23.89 24.14 813,184 -0.18(-0.76%)
Sep 15, 2016 23.98 24.42 23.86 24.33 1,064,508 +0.38(+1.60%)
Sep 14, 2016 23.99 24.07 23.81 23.95 1,004,181 +0.01(+0.06%)
Sep 13, 2016 24.17 24.24 23.92 23.93 1,408,630 -0.54(-2.19%)
Sep 12, 2016 24.02 24.56 23.94 24.47 1,327,513 +0.23(+0.94%)
Sep 09, 2016 24.70 24.76 24.24 24.24 1,239,853 -0.68(-2.74%)
Sep 08, 2016 25.06 25.18 24.88 24.92 1,072,525 -0.22(-0.88%)
Sep 07, 2016 25.20 25.31 25.02 25.14 1,039,467 -0.04(-0.18%)
Sep 06, 2016 25.32 25.45 25.08 25.19 679,492 -0.06(-0.23%)
Sep 02, 2016 25.06 25.25 25.25 25.25 903,554 +0.38(+1.51%)
Sep 01, 2016 24.75 24.97 24.64 24.87 753,398 +0.10(+0.39%)
Aug 31, 2016 24.88 24.89 24.64 24.78 1,272,396 -0.15(-0.62%)
Aug 30, 2016 25.11 25.28 24.85 24.93 942,627 -0.14(-0.56%)
Aug 29, 2016 24.77 25.11 24.77 25.07 980,140 +0.43(+1.74%)
Aug 26, 2016 24.77 24.88 24.50 24.64 1,082,294 -0.04(-0.15%)
Aug 25, 2016 24.94 25.11 24.66 24.68 944,989 -0.28(-1.14%)
Aug 24, 2016 25.11 25.22 24.91 24.96 1,023,939 -0.26(-1.01%)
Aug 23, 2016 25.23 25.40 25.19 25.22 846,475 +0.09(+0.38%)
Aug 22, 2016 24.79 25.18 24.74 25.12 676,198 +0.20(+0.82%)
Aug 19, 2016 25.02 25.10 24.83 24.92 1,178,282 -0.22(-0.87%)
Aug 18, 2016 25.36 25.36 24.93 25.14 1,543,050 -0.15(-0.61%)
Aug 17, 2016 25.46 25.50 25.11 25.29 612,375 -0.12(-0.49%)
Aug 16, 2016 25.36 25.62 25.27 25.42 894,712 +0.04(+0.14%)
Aug 15, 2016 25.62 25.62 25.30 25.38 999,392 -0.12(-0.46%)
Aug 12, 2016 25.93 25.93 25.10 25.50 1,435,091 -0.25(-0.96%)
Aug 11, 2016 25.77 25.89 25.61 25.74 1,555,105 -0.01(-0.03%)
Aug 10, 2016 25.76 25.85 25.61 25.75 640,446 +0.07(+0.26%)
Aug 09, 2016 25.41 25.70 25.39 25.69 905,706 +0.34(+1.35%)
Aug 08, 2016 25.27 25.45 25.23 25.34 741,495 +0.06(+0.23%)
Aug 05, 2016 25.05 25.32 24.88 25.28 792,623 +0.17(+0.67%)
Aug 04, 2016 24.91 25.15 24.84 25.12 973,975 +0.21(+0.85%)
Aug 03, 2016 24.56 24.91 24.53 24.91 1,058,200 +0.39(+1.61%)
Aug 02, 2016 25.10 25.20 24.50 24.51 1,236,280 -0.58(-2.30%)
Aug 01, 2016 25.18 25.20 25.00 25.09 527,635 -0.11(-0.43%)
Jul 29, 2016 24.78 25.27 24.78 25.20 818,943 +0.28(+1.14%)
Jul 28, 2016 25.00 25.10 24.87 24.91 671,019 -0.07(-0.29%)
Jul 27, 2016 25.20 25.20 24.75 24.99 796,270 -0.20(-0.81%)
Jul 26, 2016 25.26 25.36 25.12 25.19 793,107 -0.08(-0.32%)
Jul 25, 2016 25.42 25.42 25.23 25.27 759,964 -0.32(-1.25%)
Jul 22, 2016 25.50 25.61 25.37 25.59 544,114 +0.14(+0.54%)
Jul 21, 2016 25.66 25.68 25.41 25.45 546,371 -0.21(-0.82%)
Jul 20, 2016 25.55 25.70 25.47 25.66 572,810 +0.13(+0.51%)
Jul 19, 2016 25.62 25.62 25.34 25.53 806,919 -0.23(-0.88%)
Jul 18, 2016 25.73 25.78 25.54 25.76 862,316 -0.01(-0.03%)
Jul 15, 2016 25.87 25.95 25.71 25.77 604,501 -0.10(-0.39%)
Jul 14, 2016 25.80 25.97 25.49 25.87 1,154,984 +0.36(+1.43%)
Jul 13, 2016 25.28 25.65 25.23 25.50 960,470 +0.20(+0.78%)
Jul 12, 2016 25.15 25.35 24.91 25.31 1,021,620 +0.43(+1.73%)
Jul 11, 2016 24.76 25.06 24.66 24.88 1,063,130 +0.21(+0.86%)
Jul 08, 2016 24.53 24.86 24.26 24.66 955,030 +0.41(+1.68%)
Jul 07, 2016 24.72 24.79 24.10 24.26 745,375 -0.34(-1.39%)
Jul 06, 2016 24.29 24.61 24.05 24.60 1,210,657 +0.22(+0.90%)
Jul 05, 2016 24.40 24.65 24.32 24.38 1,687,173 +0.12(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.